Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
1.600
-0.010 (-0.62%)
Mar 31, 2025, 9:47 AM EDT - Market open
GIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 11,373 |
| Mar 27, 2025 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 9,928 |
| Mar 26, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 3,273 |
| Mar 25, 2025 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 6,493 |
| Mar 24, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 5.77% | 11,479 |
| Mar 21, 2025 | 1.58 | 1.64 | 1.56 | 1.56 | 1.56 | -1.89% | 19,462 |
| Mar 20, 2025 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | -0.63% | 5,815 |
| Mar 19, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.23% | 9,810 |
| Mar 18, 2025 | 1.60 | 1.62 | 1.56 | 1.62 | 1.62 | 1.25% | 7,996 |
| Mar 17, 2025 | 1.56 | 1.70 | 1.56 | 1.60 | 1.60 | 3.23% | 13,918 |
| Mar 14, 2025 | 1.53 | 1.62 | 1.53 | 1.55 | 1.55 | -0.64% | 10,317 |
| Mar 13, 2025 | 1.53 | 1.59 | 1.52 | 1.56 | 1.56 | 0.65% | 15,336 |
| Mar 12, 2025 | 1.58 | 1.60 | 1.52 | 1.55 | 1.55 | -1.27% | 25,500 |
| Mar 11, 2025 | 1.64 | 1.64 | 1.55 | 1.57 | 1.57 | -3.68% | 21,335 |
| Mar 10, 2025 | 1.58 | 1.67 | 1.58 | 1.63 | 1.63 | 1.24% | 11,954 |
| Mar 7, 2025 | 1.59 | 1.64 | 1.58 | 1.61 | 1.61 | 1.26% | 14,611 |
| Mar 6, 2025 | 1.70 | 1.70 | 1.58 | 1.59 | 1.59 | -1.85% | 36,997 |
| Mar 5, 2025 | 1.61 | 1.72 | 1.60 | 1.62 | 1.62 | 0.68% | 10,523 |
| Mar 4, 2025 | 1.60 | 1.76 | 1.60 | 1.61 | 1.61 | 0.56% | 9,253 |
| Mar 3, 2025 | 1.80 | 1.81 | 1.59 | 1.60 | 1.60 | -9.60% | 46,797 |
| Feb 28, 2025 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | 1.14% | 9,576 |
| Feb 27, 2025 | 1.79 | 1.85 | 1.75 | 1.75 | 1.75 | -4.37% | 37,181 |
| Feb 26, 2025 | 1.74 | 1.85 | 1.71 | 1.83 | 1.83 | 5.78% | 32,263 |
| Feb 25, 2025 | 1.72 | 1.75 | 1.71 | 1.73 | 1.73 | 0.58% | 6,721 |
| Feb 24, 2025 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | - | 14,858 |
| Feb 21, 2025 | 1.78 | 1.85 | 1.70 | 1.72 | 1.72 | -3.37% | 42,882 |
| Feb 20, 2025 | 1.81 | 1.81 | 1.74 | 1.78 | 1.78 | - | 26,406 |
| Feb 19, 2025 | 1.89 | 1.90 | 1.70 | 1.78 | 1.78 | -6.32% | 34,384 |
| Feb 18, 2025 | 1.75 | 2.06 | 1.73 | 1.90 | 1.90 | 10.79% | 397,945 |
| Feb 14, 2025 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | 0.88% | 9,599 |
| Feb 13, 2025 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | - | 13,205 |
| Feb 12, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 15,041 |
| Feb 11, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 7,434 |
| Feb 10, 2025 | 1.76 | 1.76 | 1.65 | 1.71 | 1.71 | -1.72% | 33,704 |
| Feb 7, 2025 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | 0.58% | 9,095 |
| Feb 6, 2025 | 1.72 | 1.77 | 1.72 | 1.73 | 1.73 | -1.14% | 7,188 |
| Feb 5, 2025 | 1.72 | 1.79 | 1.71 | 1.75 | 1.75 | -1.13% | 16,906 |
| Feb 4, 2025 | 1.74 | 1.77 | 1.70 | 1.77 | 1.77 | 2.02% | 9,829 |
| Feb 3, 2025 | 1.75 | 1.80 | 1.74 | 1.74 | 1.74 | -0.86% | 12,309 |
| Jan 31, 2025 | 1.80 | 1.82 | 1.75 | 1.75 | 1.75 | -2.51% | 9,821 |
| Jan 30, 2025 | 1.85 | 1.85 | 1.77 | 1.80 | 1.80 | -1.91% | 10,663 |
| Jan 29, 2025 | 1.83 | 1.84 | 1.78 | 1.83 | 1.83 | 1.10% | 7,370 |
| Jan 28, 2025 | 1.77 | 1.82 | 1.77 | 1.81 | 1.81 | 0.56% | 10,829 |
| Jan 27, 2025 | 1.76 | 1.81 | 1.75 | 1.80 | 1.80 | 0.56% | 7,851 |
| Jan 24, 2025 | 1.76 | 1.82 | 1.76 | 1.79 | 1.79 | 1.70% | 14,784 |
| Jan 23, 2025 | 1.80 | 1.81 | 1.75 | 1.76 | 1.76 | -1.68% | 7,046 |
| Jan 22, 2025 | 1.79 | 1.83 | 1.75 | 1.79 | 1.79 | -0.22% | 21,479 |
| Jan 21, 2025 | 1.79 | 1.84 | 1.76 | 1.79 | 1.79 | 1.36% | 26,965 |
| Jan 17, 2025 | 1.72 | 1.79 | 1.72 | 1.77 | 1.77 | 3.81% | 9,946 |
| Jan 16, 2025 | 1.69 | 1.77 | 1.66 | 1.71 | 1.71 | 0.29% | 7,198 |